Apetit Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	9.920	10.000	9.620	9.620	7.950	1,909
2022-07-04	9.900	9.920	9.900	9.920	8.198	1,316
2022-07-01	9.800	9.860	9.780	9.860	8.149	1,216
2022-06-30	9.840	9.860	9.800	9.800	8.099	1,812
2022-06-29	9.900	9.940	9.840	9.840	8.132	1,321
2022-06-28	10.000	10.000	9.900	9.900	8.182	1,015
2022-06-27	9.920	10.050	9.920	9.960	8.231	1,020
2022-06-23	9.980	10.000	9.900	10.000	8.264	1,121
2022-06-22	10.000	10.000	9.980	9.980	8.248	78
2022-06-21	9.960	10.000	9.960	9.980	8.248	3,206
2022-06-20	10.100	10.100	9.960	9.960	8.231	7,278
2022-06-17	9.900	10.150	9.880	10.150	8.388	88,436
2022-06-16	10.000	10.000	9.640	9.900	8.182	8,316
2022-06-15	10.550	10.600	9.960	10.000	8.264	10,316
2022-06-14	10.650	10.850	10.550	10.600	8.760	838
2022-06-13	10.800	10.950	10.600	10.600	8.760	2,253
2022-06-10	10.650	10.800	10.650	10.750	8.884	1,555
2022-06-09	10.850	10.950	10.600	10.600	8.760	591
2022-06-08	10.900	11.000	10.800	10.850	8.967	3,508
2022-06-07	10.950	10.950	10.650	10.900	9.008	1,453
2022-06-06	10.950	11.000	10.900	10.900	9.008	1,444
2022-06-03	11.150	11.150	10.950	10.950	9.049	286
2022-06-02	10.900	11.000	10.900	11.000	9.091	1,782
2022-06-01	11.000	11.250	10.900	10.900	9.008	1,007
2022-05-31	11.150	11.150	10.950	10.950	9.049	1,313
2022-05-30	11.000	11.150	10.900	10.900	9.008	1,175
2022-05-27	10.950	11.000	10.950	10.950	9.049	293
2022-05-25	10.800	10.950	10.800	10.950	9.049	689
2022-05-24	11.300	11.300	10.850	10.950	9.049	1,258
2022-05-23	11.400	11.700	11.000	11.250	9.297	1,144
2022-05-20	11.000	11.850	11.000	11.350	9.380	554
2022-05-19	11.050	11.050	10.900	10.900	9.008	607
2022-05-18	11.350	11.350	11.050	11.050	9.132	1,793
2022-05-17	10.900	11.300	10.850	10.950	9.049	4,060
2022-05-16	10.900	11.100	10.900	10.950	9.049	864
2022-05-13	12.250	12.250	10.800	10.900	9.008	1,658
2022-05-12	11.200	11.200	10.700	10.900	9.008	2,291
2022-05-11	11.300	11.300	10.750	11.000	9.091	2,006
2022-05-10	10.800	11.650	10.800	11.300	9.339	4,067
2022-05-09	12.300	12.300	10.800	10.800	8.925	5,430
2022-05-06	12.350	12.350	12.100	12.300	10.165	326
2022-05-05	12.500	13.300	12.350	12.350	9.876	5,355
2022-05-04	12.600	12.600	12.250	12.450	9.956	347
2022-05-03	12.450	12.750	12.150	12.600	10.076	2,052
2022-05-02	12.300	12.700	12.300	12.450	9.956	2,084
2022-04-29	12.700	12.700	12.500	12.500	9.996	1,198
2022-04-28	12.650	12.750	12.550	12.650	10.116	918
2022-04-27	12.750	12.750	12.500	12.650	10.116	1,529
2022-04-26	12.900	12.900	12.400	12.600	10.076	2,026
2022-04-25	13.250	13.250	12.450	12.800	10.236	3,251
2022-04-22	13.000	13.400	12.600	13.100	10.476	2,070
2022-04-21	12.700	12.900	12.550	12.850	10.276	2,079
2022-04-20	12.900	12.900	12.800	12.800	10.236	730
2022-04-19	12.700	12.950	12.350	12.950	10.356	1,570
2022-04-14	12.900	12.900	12.700	12.700	10.156	90
2022-04-13	12.900	12.900	12.350	12.700	10.156	2,108
2022-04-12	12.700	12.700	12.150	12.650	10.116	260
2022-04-11	12.600	12.650	12.300	12.650	10.116	1,912
2022-04-08	12.850	12.850	12.600	12.650	10.116	256
2022-04-07	12.650	12.900	12.500	12.500	9.996	4,427

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.7000 EUR
2025-04-11	0.7500 EUR
2024-04-12	0.7500 EUR
2023-04-14	0.5000 EUR
2022-05-06	0.4000 EUR
2021-05-31	0.5000 EUR
2020-05-27	0.4500 EUR
2019-03-29	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.